Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
5.951
6.063
5.951
6.027
7,628,275
+0.08(+1.28%)
Dec 29, 2011
5.893
5.951
5.886
5.951
9,390,075
+0.05(+0.86%)
Dec 28, 2011
5.983
5.991
5.855
5.900
15,620,798
-0.14(-2.33%)
Dec 27, 2011
6.009
6.041
5.983
6.041
14,099,808
-0.02(-0.30%)
Dec 23, 2011
6.088
6.110
6.012
6.059
15,743,935
+0.08(+1.33%)
Dec 21, 2011
5.980
6.001
5.886
5.980
30,759,878
+0.01(+0.24%)
Dec 20, 2011
5.962
6.059
5.936
5.965
33,537,114
+0.22(+3.84%)
Dec 19, 2011
5.777
5.846
5.723
5.745
30,678,584
-0.04(-0.62%)
Dec 16, 2011
5.832
5.861
5.716
5.781
29,174,120
+0.03(+0.50%)
Dec 15, 2011
5.904
5.933
5.732
5.752
20,028,586
-0.07(-1.24%)
Dec 14, 2011
5.918
5.933
5.803
5.824
18,928,626
-0.10(-1.77%)
Dec 13, 2011
6.045
6.077
5.864
5.929
20,045,224
-0.07(-1.12%)
Dec 12, 2011
5.986
6.000
5.890
5.996
23,414,606
-0.13(-2.08%)
Dec 09, 2011
6.007
6.155
6.007
6.124
15,398,353
+0.16(+2.61%)
Dec 08, 2011
6.025
6.110
5.929
5.968
26,804,356
-0.14(-2.32%)
Dec 07, 2011
6.099
6.187
6.064
6.110
29,729,524
-0.01(-0.23%)
Dec 06, 2011
6.099
6.194
6.010
6.124
20,332,588
-0.04(-0.57%)
Dec 05, 2011
6.230
6.242
6.117
6.159
30,855,198
+0.09(+1.52%)
Dec 02, 2011
6.141
6.184
5.986
6.067
28,417,666
+0.06(+0.93%)
Dec 01, 2011
5.990
6.103
5.930
6.011
37,846,952
+0.18(+3.03%)
Nov 30, 2011
5.866
5.993
5.756
5.834
44,686,796
+0.39(+7.14%)
Nov 29, 2011
5.498
5.590
5.435
5.445
16,182,813
-0.06(-1.03%)
Nov 28, 2011
5.516
5.551
5.452
5.502
20,971,688
+0.18(+3.46%)
Nov 25, 2011
5.237
5.378
5.230
5.318
17,795,538
+0.01(+0.20%)
Nov 23, 2011
5.424
5.459
5.279
5.307
33,652,344
-0.23(-4.15%)
Nov 22, 2011
5.615
5.636
5.512
5.537
36,461,568
-0.11(-2.00%)
Nov 21, 2011
5.718
5.739
5.588
5.650
46,637,452
-0.18(-3.09%)
Nov 18, 2011
6.032
6.032
5.799
5.831
38,599,740
-0.18(-3.06%)
Nov 17, 2011
6.223
6.230
5.933
6.015
25,124,978
-0.17(-2.74%)
Nov 16, 2011
6.181
6.319
6.152
6.184
18,296,512
-0.09(-1.41%)
Nov 15, 2011
6.184
6.322
6.159
6.273
12,630,554
+0.05(+0.85%)
Nov 14, 2011
6.290
6.336
6.205
6.220
16,569,688
-0.05(-0.79%)
Nov 11, 2011
6.209
6.306
6.190
6.269
14,725,238
+0.16(+2.54%)
Nov 10, 2011
6.283
6.304
6.057
6.114
18,819,586
-0.02(-0.35%)
Nov 09, 2011
6.181
6.237
6.099
6.135
27,016,820
-0.31(-4.88%)
Nov 08, 2011
6.347
6.460
6.304
6.449
18,254,282
+0.10(+1.50%)
Nov 07, 2011
6.343
6.382
6.283
6.354
16,280,048
+0.04(+0.56%)
Nov 04, 2011
6.301
6.340
6.167
6.319
18,562,968
-0.02(-0.33%)
Nov 03, 2011
6.467
6.488
6.329
6.340
37,986,040
-0.09(-1.44%)
Nov 02, 2011
6.407
6.480
6.344
6.432
17,445,146
+0.14(+2.25%)
Nov 01, 2011
6.072
6.369
6.043
6.291
36,279,108
-0.14(-2.20%)
Oct 31, 2011
6.549
6.582
6.432
6.432
25,658,300
-0.25(-3.75%)
Oct 28, 2011
6.581
6.718
6.556
6.683
27,772,150
+0.08(+1.18%)
Oct 27, 2011
6.531
6.754
6.393
6.605
75,541,504
+0.40(+6.43%)
Oct 26, 2011
6.195
6.227
5.969
6.206
36,489,552
+0.07(+1.21%)
Oct 25, 2011
6.206
6.206
5.962
6.132
36,132,244
-0.16(-2.47%)
Oct 24, 2011
6.012
6.308
6.008
6.287
31,707,044
+0.28(+4.59%)
Oct 21, 2011
5.909
6.026
5.877
6.012
26,451,878
+0.19(+3.34%)
Oct 20, 2011
5.814
5.868
5.635
5.817
20,783,516
-0.04(-0.66%)
Oct 19, 2011
5.909
5.973
5.782
5.856
29,836,302
-0.08(-1.31%)
Oct 18, 2011
5.768
5.987
5.676
5.934
24,520,626
+0.18(+3.07%)
Oct 17, 2011
5.845
5.863
5.741
5.757
16,393,703
-0.22(-3.61%)
Oct 14, 2011
5.948
5.987
5.881
5.973
16,813,412
+0.10(+1.68%)
Oct 13, 2011
5.867
5.906
5.729
5.874
24,235,522
-0.05(-0.78%)
Oct 12, 2011
5.800
6.040
5.796
5.920
26,721,200
+0.18(+3.14%)
Oct 11, 2011
5.672
5.814
5.619
5.739
31,336,514
+0.05(+0.93%)
Oct 10, 2011
5.563
5.725
5.556
5.686
26,504,256
+0.29(+5.44%)
Oct 07, 2011
5.619
5.671
5.351
5.393
27,485,874
-0.18(-3.17%)
Oct 06, 2011
5.503
5.573
5.421
5.570
38,289,228
+0.24(+4.51%)
Oct 05, 2011
5.248
5.354
5.172
5.329
28,855,588
+0.12(+2.24%)
Oct 04, 2011
5.026
5.227
4.941
5.213
42,131,108
+0.12(+2.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.